SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.313 | 3.378 | 3.238 | 3.271 | 3.271 | 17,275 |
| 2024-11-19 | 3.354 | 3.354 | 3.216 | 3.332 | 3.332 | 33,837 |
| 2024-11-18 | 3.410 | 3.410 | 3.304 | 3.347 | 3.347 | 63,017 |
| 2024-11-15 | 3.432 | 3.432 | 3.328 | 3.400 | 3.400 | 8,181 |
| 2024-11-14 | 3.294 | 3.408 | 3.250 | 3.387 | 3.387 | 36,100 |
| 2024-11-13 | 3.280 | 3.326 | 3.260 | 3.284 | 3.284 | 60,991 |
| 2024-11-12 | 3.364 | 3.444 | 3.292 | 3.322 | 3.322 | 30,625 |
| 2024-11-11 | 3.414 | 3.512 | 3.364 | 3.450 | 3.450 | 50,677 |
| 2024-11-08 | 3.468 | 3.468 | 3.392 | 3.446 | 3.446 | 62,845 |
| 2024-11-07 | 3.570 | 3.812 | 3.474 | 3.492 | 3.492 | 21,847 |
| 2024-11-06 | 3.621 | 3.628 | 3.514 | 3.553 | 3.553 | 15,051 |
| 2024-11-05 | 3.621 | 3.642 | 3.554 | 3.629 | 3.629 | 5,162 |
| 2024-11-04 | 3.600 | 3.690 | 3.534 | 3.680 | 3.680 | 24,468 |
| 2024-11-01 | 3.665 | 3.708 | 3.604 | 3.646 | 3.646 | 11,793 |
| 2024-10-31 | 3.736 | 3.736 | 3.598 | 3.644 | 3.644 | 10,003 |
| 2024-10-30 | 3.724 | 3.810 | 3.630 | 3.661 | 3.661 | 12,491 |
| 2024-10-29 | 3.781 | 3.840 | 3.722 | 3.747 | 3.747 | 6,732 |
| 2024-10-28 | 3.840 | 3.884 | 3.784 | 3.840 | 3.840 | 4,600 |
| 2024-10-25 | 3.836 | 3.836 | 3.752 | 3.818 | 3.818 | 1,929 |
| 2024-10-24 | 3.770 | 3.912 | 3.752 | 3.892 | 3.892 | 3,472 |
| 2024-10-23 | 3.877 | 3.912 | 3.812 | 3.818 | 3.818 | 20,354 |
| 2024-10-22 | 3.840 | 3.876 | 3.734 | 3.821 | 3.821 | 9,909 |
| 2024-10-21 | 3.861 | 3.894 | 3.840 | 3.856 | 3.856 | 3,380 |
| 2024-10-18 | 3.926 | 3.926 | 3.832 | 3.865 | 3.865 | 5,684 |
| 2024-10-17 | 3.877 | 3.956 | 3.778 | 3.865 | 3.865 | 7,160 |
| 2024-10-16 | 3.789 | 3.864 | 3.712 | 3.852 | 3.852 | 51,614 |
| 2024-10-15 | 3.850 | 3.896 | 3.718 | 3.808 | 3.808 | 2,038,535 |
| 2024-10-14 | 4.035 | 4.094 | 3.894 | 4.000 | 4.000 | 20,548 |
| 2024-10-11 | 4.208 | 4.208 | 3.956 | 4.012 | 4.012 | 35,488 |
| 2024-10-10 | 4.370 | 4.378 | 4.280 | 4.292 | 4.292 | 32,813 |
| 2024-10-09 | 4.406 | 4.524 | 4.324 | 4.387 | 4.387 | 39,940 |
| 2024-10-08 | 4.524 | 4.648 | 4.406 | 4.469 | 4.469 | 21,111 |
| 2024-10-07 | 4.472 | 4.562 | 4.472 | 4.494 | 4.494 | 39,311 |
| 2024-10-04 | 4.501 | 4.590 | 4.456 | 4.555 | 4.555 | 312,412 |
| 2024-10-03 | 4.492 | 4.554 | 4.420 | 4.477 | 4.477 | 650,310 |
| 2024-10-02 | 4.549 | 4.634 | 4.470 | 4.520 | 4.520 | 5,377,032 |
| 2024-10-01 | 4.490 | 4.618 | 4.475 | 4.475 | 4.475 | 4,301,334 |
| 2024-09-30 | 4.572 | 4.572 | 4.456 | 4.536 | 4.536 | 8,972 |
| 2024-09-27 | 4.541 | 4.630 | 4.454 | 4.541 | 4.541 | 20,445 |
| 2024-09-26 | 4.625 | 4.628 | 4.490 | 4.524 | 4.524 | 34,154 |
| 2024-09-25 | 4.568 | 4.608 | 4.472 | 4.608 | 4.608 | 27,105 |
| 2024-09-24 | 4.549 | 4.630 | 4.530 | 4.557 | 4.557 | 15,843 |
| 2024-09-23 | 4.541 | 4.634 | 4.474 | 4.547 | 4.547 | 8,576 |
| 2024-09-20 | 4.702 | 4.702 | 4.542 | 4.581 | 4.581 | 24,844 |
| 2024-09-19 | 4.788 | 4.920 | 4.680 | 4.745 | 4.745 | 56,082 |
| 2024-09-18 | 4.726 | 4.844 | 4.726 | 4.760 | 4.760 | 24,518 |
| 2024-09-17 | 4.756 | 4.824 | 4.756 | 4.802 | 4.802 | 20,198 |
| 2024-09-16 | 4.849 | 4.866 | 4.760 | 4.806 | 4.806 | 11,478 |
| 2024-09-13 | 4.835 | 4.872 | 4.714 | 4.820 | 4.820 | 12,226 |
| 2024-09-12 | 4.791 | 4.850 | 4.650 | 4.743 | 4.743 | 19,395 |
| 2024-09-11 | 4.855 | 4.890 | 4.720 | 4.720 | 4.720 | 15,751 |
| 2024-09-10 | 4.820 | 4.868 | 4.720 | 4.749 | 4.749 | 1,329,498 |
| 2024-09-09 | 4.886 | 4.968 | 4.728 | 4.944 | 4.944 | 23,463 |
| 2024-09-06 | 4.891 | 4.938 | 4.778 | 4.811 | 4.811 | 14,341 |
| 2024-09-05 | 4.849 | 4.978 | 4.810 | 4.911 | 4.911 | 29,809 |
| 2024-09-04 | 4.800 | 4.980 | 4.794 | 4.912 | 4.912 | 51,303 |
| 2024-09-03 | 4.959 | 4.978 | 4.852 | 4.945 | 4.945 | 288,610 |
| 2024-09-02 | 4.901 | 4.950 | 4.848 | 4.950 | 4.950 | 9,442 |
| 2024-08-30 | 4.891 | 4.894 | 4.722 | 4.867 | 4.867 | 53,401 |
| 2024-08-29 | 4.829 | 4.884 | 4.738 | 4.848 | 4.848 | 6,206 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.